IZS.WA(IZS.WA)
IZS.WA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $3.10 | $3.12 | $3.08 | $3.10 | 8,878 |
| 10/13/2026 | $3.07 | $3.18 | $3.04 | $3.13 | 72,043 |
| 10/12/2026 | $3.07 | $3.07 | $3.05 | $3.05 | 2,945 |
| 10/9/2026 | $3.06 | $3.07 | $3.05 | $3.06 | 4,607 |
| 10/8/2026 | $3.07 | $3.07 | $3.04 | $3.06 | 10,265 |
| 10/7/2026 | $3.05 | $3.08 | $3.04 | $3.08 | 10,320 |
| 10/6/2026 | $3.04 | $3.06 | $3.03 | $3.05 | 16,034 |
| 10/5/2026 | $3.12 | $3.12 | $3.04 | $3.06 | 41,307 |
| 10/2/2026 | $3.06 | $3.08 | $3.04 | $3.07 | 22,013 |
| 10/1/2026 | $3.08 | $3.09 | $3.05 | $3.06 | 23,435 |
| 9/30/2026 | $3.09 | $3.10 | $3.05 | $3.10 | 18,592 |
| 9/29/2026 | $3.07 | $3.10 | $3.05 | $3.09 | 22,464 |
| 9/28/2026 | $3.02 | $3.10 | $3.02 | $3.07 | 18,281 |
| 9/25/2026 | $3.03 | $3.05 | $3.02 | $3.03 | 15,108 |
| 9/24/2026 | $3.03 | $3.05 | $3.00 | $3.03 | 60,258 |
| 9/23/2026 | $3.06 | $3.07 | $3.02 | $3.03 | 52,919 |
| 9/22/2026 | $3.16 | $3.16 | $3.04 | $3.07 | 75,501 |
| 9/21/2026 | $3.14 | $3.17 | $3.09 | $3.16 | 31,083 |
| 9/18/2026 | $3.15 | $3.17 | $3.13 | $3.14 | 10,236 |
| 9/17/2026 | $3.09 | $3.16 | $3.06 | $3.16 | 26,045 |
| 9/16/2026 | $3.11 | $3.15 | $3.07 | $3.09 | 13,505 |
| 9/15/2026 | $3.14 | $3.16 | $3.11 | $3.13 | 20,571 |
| 9/14/2026 | $3.11 | $3.18 | $3.10 | $3.16 | 46,272 |
| 9/11/2026 | $3.23 | $3.23 | $3.14 | $3.19 | 30,258 |
| 9/10/2026 | $3.25 | $3.26 | $3.19 | $3.23 | 17,480 |
| 9/9/2026 | $3.21 | $3.25 | $3.18 | $3.25 | 20,906 |
| 9/8/2026 | $3.15 | $3.21 | $3.15 | $3.21 | 11,036 |
| 9/7/2026 | $3.22 | $3.27 | $3.13 | $3.15 | 31,899 |
| 9/4/2026 | $3.24 | $3.28 | $3.12 | $3.23 | 35,436 |
| 9/3/2026 | $3.33 | $3.33 | $3.23 | $3.28 | 28,515 |
| 9/2/2026 | $3.31 | $3.33 | $3.26 | $3.32 | 11,351 |
| 9/1/2026 | $3.26 | $3.33 | $3.26 | $3.31 | 58,027 |
| 8/31/2026 | $3.22 | $3.26 | $3.20 | $3.26 | 23,037 |
| 8/28/2026 | $3.24 | $3.24 | $3.18 | $3.23 | 7,305 |
| 8/27/2026 | $3.20 | $3.25 | $3.18 | $3.23 | 31,785 |
| 8/26/2026 | $3.15 | $3.25 | $3.15 | $3.20 | 68,969 |
| 8/25/2026 | $3.16 | $3.16 | $3.10 | $3.14 | 26,989 |
| 8/24/2026 | $3.08 | $3.15 | $3.06 | $3.14 | 22,208 |
| 8/21/2026 | $3.10 | $3.11 | $3.04 | $3.10 | 16,639 |
| 8/20/2026 | $3.07 | $3.12 | $3.05 | $3.11 | 7,885 |
| 8/19/2026 | $3.09 | $3.13 | $3.04 | $3.10 | 19,884 |
| 8/18/2026 | $3.06 | $3.10 | $3.05 | $3.09 | 18,469 |
| 8/17/2026 | $3.10 | $3.16 | $3.06 | $3.09 | 12,817 |
| 8/14/2026 | $3.12 | $3.15 | $3.10 | $3.15 | 36,644 |
| 8/13/2026 | $3.10 | $3.24 | $3.08 | $3.12 | 111,685 |
| 8/12/2026 | $3.05 | $3.11 | $3.04 | $3.07 | 45,402 |
| 8/11/2026 | $3.08 | $3.08 | $3.00 | $3.06 | 90,320 |
| 8/10/2026 | $2.98 | $3.08 | $2.97 | $3.06 | 177,266 |
| 8/7/2026 | $3.00 | $3.00 | $2.97 | $2.97 | 9,917 |
| 8/6/2026 | $3.00 | $3.00 | $2.97 | $3.00 | 23,117 |
| 8/5/2026 | $3.00 | $3.02 | $2.96 | $3.02 | 11,841 |
| 8/4/2026 | $3.00 | $3.02 | $2.97 | $3.02 | 14,096 |
| 8/3/2026 | $2.99 | $3.02 | $2.96 | $3.00 | 20,904 |
| 7/31/2026 | $2.85 | $2.99 | $2.85 | $2.94 | 56,708 |
| 7/30/2026 | $2.94 | $2.94 | $2.85 | $2.85 | 15,577 |
| 7/29/2026 | $2.95 | $2.95 | $2.90 | $2.94 | 16,727 |
| 7/28/2026 | $2.95 | $2.96 | $2.91 | $2.96 | 18,841 |
| 7/27/2026 | $2.95 | $2.96 | $2.92 | $2.95 | 9,560 |
| 7/24/2026 | $2.95 | $2.96 | $2.93 | $2.93 | 9,877 |
| 7/23/2026 | $2.97 | $2.97 | $2.94 | $2.95 | 25,365 |
| 7/22/2026 | $2.98 | $2.99 | $2.96 | $2.97 | 20,153 |
| 7/21/2026 | $2.99 | $2.99 | $2.96 | $2.98 | 27,272 |
| 7/20/2026 | $2.98 | $3.00 | $2.98 | $2.99 | 18,672 |
| 7/17/2026 | $3.00 | $3.00 | $2.98 | $2.98 | 10,224 |
| 7/16/2026 | $3.00 | $3.00 | $2.97 | $3.00 | 3,844 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
